Memsensing Microsystems Suzhou China

688286
🏛️ china →
109.67
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 58.00 58.69 57.92 58.66 106.6K
09:35 58.68 58.98 58.33 58.50 97.7K
09:40 58.82 59.47 58.50 59.00 100.5K
09:45 58.84 59.00 58.53 59.00 88.0K
09:50 59.00 59.10 58.61 58.62 28.4K
09:55 58.62 59.00 58.18 58.19 47.0K
10:00 58.18 58.68 58.18 58.43 49.2K
10:05 58.43 58.43 58.20 58.23 38.1K
10:10 58.25 58.41 57.50 57.61 41.5K
10:15 57.60 57.70 57.36 57.70 44.2K
10:20 57.70 57.74 57.00 57.34 45.3K
10:25 57.40 57.50 57.28 57.50 31.1K
10:30 57.50 57.93 57.31 57.63 29.6K
10:35 57.58 58.00 57.56 57.69 28.0K
10:40 58.10 58.10 57.76 57.80 44.5K
10:45 57.99 58.50 57.99 58.50 33.5K
10:50 58.29 58.50 58.14 58.14 6.8K
10:55 58.14 58.41 58.14 58.39 7.1K
11:00 58.37 58.37 58.20 58.37 11.0K
11:05 58.56 58.80 58.49 58.49 27.6K
11:10 58.34 58.49 58.01 58.01 11.6K
11:15 58.00 58.04 57.80 57.80 14.9K
11:20 57.69 57.70 57.45 57.65 10.7K
11:25 57.64 58.00 57.50 57.54 7.3K
13:00 57.90 57.90 57.53 57.70 5.5K
13:05 57.76 57.91 57.76 57.91 33.2K
13:10 57.91 58.73 57.91 58.39 58.1K
13:15 58.45 58.83 58.42 58.43 40.4K
13:20 58.55 58.76 58.45 58.76 9.0K
13:25 58.76 58.82 58.45 58.82 28.8K
13:30 58.66 58.78 58.44 58.55 12.8K
13:35 58.47 58.83 58.47 58.71 30.1K
13:40 58.70 58.70 58.42 58.42 40.8K
13:45 58.45 58.60 58.05 58.40 33.3K
13:50 58.38 58.46 58.00 58.00 26.2K
13:55 57.88 58.00 57.77 57.88 10.3K
14:00 57.80 57.81 57.35 57.35 30.6K
14:05 57.35 57.88 57.30 57.52 25.5K
14:10 57.52 57.82 57.46 57.56 16.4K
14:15 57.55 58.00 57.47 57.68 23.3K
14:20 57.68 57.68 57.60 57.62 7.5K
14:25 57.62 57.82 57.55 57.58 13.4K
14:30 57.58 57.98 57.58 57.79 8.4K
14:35 57.78 58.31 57.71 58.10 44.7K
14:40 58.09 58.38 58.09 58.16 41.8K
14:45 58.06 58.06 57.92 57.92 12.3K
14:50 57.92 57.98 57.73 57.76 15.3K
14:55 57.76 57.87 57.68 57.68 12.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available